AZN: AstraZeneca PLC

As of Wednesday, January 28th, 2026

$ 93.22

-2.38 -2.49%

Open: 93.17
High: 93.84
Low: 92.90
Volume: 7,964,742
Previous Close on Tuesday, January 27th, 2026

$ 95.60

+1.37 +1.45%

Open: 94.65
High: 96.18
Low: 94.65
Volume: 6,468,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 93.17 93.84 92.90 93.22 7,964,742 -2.38 -2.49
2026-01-27 94.65 96.18 94.65 95.60 6,468,696 +1.37 +1.45
2026-01-26 93.14 94.59 93.08 94.23 5,603,808 +1.28 +1.38
2026-01-23 92.06 92.99 91.44 92.95 4,299,351 +1.26 +1.37
2026-01-22 90.45 91.79 90.17 91.69 6,133,356 +1.15 +1.27
2026-01-21 89.68 90.79 89.04 90.54 9,106,661 +0.60 +0.67
2026-01-20 90.14 91.12 89.17 89.94 10,991,834 -4.45 -4.71
2026-01-16 94.47 94.68 93.51 94.39 54,709,019 +0.40 +0.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 96.18
On 2026-01-27		 90.17
On 2026-01-22		 2.68 2.96 96.18
On 2026-01-27		 92.90
On 2026-01-28		 -3.41 93.54
10D 96.43
On 2026-01-14		 89.04
On 2026-01-21		 -1.29 -1.36 96.43
On 2026-01-14		 89.04
On 2026-01-21		 -7.66 93.29
20D 96.51
On 2026-01-07		 89.04
On 2026-01-21		 0.70 0.76 96.51
On 2026-01-07		 89.04
On 2026-01-21		 -7.74 93.35
WTD 96.18
On 2026-01-27		 92.90
On 2026-01-28		 0.27 0.29 96.18
On 2026-01-27		 92.90
On 2026-01-28		 -3.41 94.35
MTD 96.51
On 2026-01-07		 89.04
On 2026-01-21		 1.29 1.40 96.51
On 2026-01-07		 89.04
On 2026-01-21		 -7.74 93.48
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TJX

The TJX Companies, Inc.

147.79 -0.22 -0.15 6,382,645
HEI

HEICO Corporation

331.11 -7.45 -2.20 391,148
CHTR

Charter Communications Inc.

182.81 -0.18 -0.10 2,473,147
ADSK

Autodesk Inc.

268.33 +0.24 +0.09 1,267,161
AZN

AstraZeneca PLC

93.22 -2.38 -2.49 7,964,742